San Yang Ma (Chongqing) Logistics Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	51.970	53.620	50.500	51.300	51.300	10,013,308
2026-07-15	46.690	51.070	45.750	51.070	51.070	5,913,489
2026-07-14	44.660	46.750	44.210	46.430	46.430	5,989,085
2026-07-13	44.910	47.420	44.300	44.650	44.650	6,829,689
2026-07-10	42.360	46.270	41.700	44.790	44.790	7,918,617
2026-07-09	43.430	44.880	42.500	43.130	43.130	5,787,546
2026-07-08	45.280	46.700	43.640	43.680	43.680	7,258,749
2026-07-07	42.370	47.940	42.370	45.100	45.100	9,988,289
2026-07-06	47.690	47.690	43.590	43.590	43.590	8,253,006
2026-07-03	46.000	48.430	46.000	48.430	48.430	4,140,009
2026-07-02	39.790	44.030	39.790	44.030	44.030	5,510,902
2026-07-01	39.180	40.600	39.180	40.030	40.030	3,335,500
2026-06-30	39.160	39.970	38.210	39.580	39.580	3,448,103
2026-06-29	38.770	39.660	37.730	39.010	39.010	3,833,798
2026-06-26	40.100	41.180	38.880	39.070	39.070	4,864,616
2026-06-25	41.710	42.200	40.400	40.480	40.480	3,400,517
2026-06-24	44.000	44.160	42.020	42.140	42.140	4,505,571
2026-06-23	44.000	45.280	43.810	44.180	44.180	3,165,443
2026-06-22	45.460	45.990	43.350	44.300	44.300	4,431,900
2026-06-18	45.010	47.240	44.820	46.090	46.090	3,760,096
2026-06-17	47.490	47.550	45.060	45.480	45.480	5,032,112
2026-06-16	47.400	48.000	46.550	47.180	47.180	4,077,286
2026-06-15	48.000	48.330	46.460	47.400	47.400	5,949,131
2026-06-12	51.020	51.490	47.060	47.700	47.700	10,164,560
2026-06-11	57.140	57.840	52.290	52.290	52.290	5,299,852
2026-06-10	58.540	60.150	57.040	58.100	58.100	5,668,511
2026-06-09	58.510	61.800	56.680	57.360	57.360	8,781,572
2026-06-08	51.020	56.860	51.020	56.860	56.860	5,378,726
2026-06-05	51.260	56.000	51.180	51.690	51.690	6,994,872
2026-06-04	53.010	53.750	50.300	51.270	51.270	3,184,586
2026-06-03	53.800	54.800	52.600	53.060	53.060	3,110,173
2026-06-02	53.620	54.960	52.680	53.900	53.900	4,237,820
2026-06-01	51.200	55.260	50.800	53.680	53.680	4,206,700
2026-05-29	52.550	53.150	50.690	51.260	51.260	2,916,922
2026-05-28	53.200	54.290	51.770	52.900	52.900	2,884,698
2026-05-27	54.800	55.280	52.990	53.330	53.330	3,050,445
2026-05-26	54.650	55.860	53.770	54.870	54.870	3,270,592
2026-05-25	55.350	55.990	53.280	55.110	55.110	3,884,310
2026-05-22	56.020	57.000	55.460	55.700	55.700	3,170,123
2026-05-21	57.660	58.560	55.710	55.920	55.920	4,129,506
2026-05-20	56.600	57.800	55.880	57.680	57.680	3,508,400
2026-05-19	56.800	58.080	55.550	56.940	56.940	4,023,526
2026-05-18	58.470	58.470	55.360	56.910	56.910	5,444,000
2026-05-15	58.520	59.980	58.000	58.220	58.220	4,115,897
2026-05-14	60.210	61.980	58.000	58.340	58.340	4,861,318
2026-05-13	59.200	61.410	58.550	60.520	60.520	5,648,959
2026-05-12	56.450	60.500	56.340	59.200	59.200	7,032,807
2026-05-11	55.220	57.880	54.320	56.690	56.690	6,625,227
2026-05-08	57.680	57.680	54.850	55.250	55.250	7,049,378
2026-05-07	54.560	58.880	54.260	57.940	57.940	5,911,405
2026-05-06	52.880	54.850	51.600	54.350	54.350	4,606,075
2026-04-30	52.880	54.030	52.550	52.830	52.830	3,282,315
2026-04-29	51.700	53.700	51.290	52.700	52.700	4,115,038
2026-04-28	52.580	53.880	51.400	51.650	51.650	3,781,961
2026-04-27	51.760	53.300	50.880	52.580	52.580	5,600,733
2026-04-24	50.500	52.900	50.140	50.910	50.910	7,202,692
2026-04-23	49.790	50.560	48.830	49.310	49.310	2,495,600
2026-04-22	50.200	50.890	49.910	50.110	50.110	2,173,272
2026-04-21	50.600	51.160	49.730	50.200	50.200	2,166,628
2026-04-20	49.930	51.330	49.700	50.760	50.760	2,954,802

← NewerPage 2 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.1000 CNY
2024-06-11	0.1200 CNY
2023-05-30	0.1000 CNY
2022-05-18	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.